Vanguard Value Index Fund ETF Shares (VTV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 223.25 | 224.42 | 222.60 | 224.31 | +0.42% | 1,735,100 |
| 2026-08-06 | 225.06 | 225.06 | 222.94 | 223.37 | -0.28% | 2,721,000 |
| 2026-08-05 | 224.52 | 225.00 | 223.43 | 223.99 | +0.05% | 2,272,300 |
| 2026-08-04 | 221.49 | 224.20 | 220.82 | 223.87 | +1.30% | 3,248,700 |
| 2026-08-03 | 220.43 | 221.22 | 219.99 | 221.00 | +0.48% | 3,074,900 |
| 2026-07-31 | 220.79 | 221.16 | 218.73 | 219.95 | -0.27% | 2,280,200 |
| 2026-07-30 | 219.57 | 220.70 | 218.15 | 220.54 | +0.34% | 2,545,500 |
| 2026-07-29 | 222.75 | 223.30 | 219.75 | 219.80 | -1.43% | 4,348,700 |
| 2026-07-28 | 222.37 | 223.58 | 222.13 | 222.99 | +0.57% | 3,608,600 |
| 2026-07-27 | 221.78 | 222.66 | 220.84 | 221.72 | +0.32% | 4,116,200 |
| 2026-07-24 | 219.80 | 221.66 | 219.80 | 221.02 | +0.53% | 2,673,300 |
| 2026-07-23 | 218.96 | 220.36 | 218.80 | 219.86 | +0.24% | 2,376,300 |
| 2026-07-22 | 219.25 | 220.20 | 218.91 | 219.34 | +0.32% | 1,936,000 |
| 2026-07-21 | 217.57 | 218.93 | 216.87 | 218.63 | +0.77% | 2,744,000 |
| 2026-07-20 | 218.48 | 218.84 | 216.61 | 216.95 | -0.45% | 4,635,900 |
| 2026-07-17 | 218.27 | 220.44 | 217.88 | 217.92 | -0.43% | 2,970,700 |
| 2026-07-16 | 217.69 | 218.91 | 217.50 | 218.86 | +0.63% | 2,308,000 |
| 2026-07-15 | 218.74 | 219.05 | 216.90 | 217.49 | -0.51% | 3,224,300 |
| 2026-07-14 | 219.43 | 220.25 | 218.42 | 218.60 | -0.35% | 3,256,700 |
| 2026-07-13 | 219.29 | 220.07 | 218.75 | 219.36 | +0.07% | 3,796,500 |
| 2026-07-10 | 218.87 | 219.48 | 218.14 | 219.20 | +0.29% | 3,070,200 |
| 2026-07-09 | 218.11 | 219.49 | 218.11 | 218.56 | +0.42% | 3,110,800 |
| 2026-07-08 | 218.54 | 218.96 | 217.43 | 217.64 | -0.88% | 3,329,200 |
| 2026-07-07 | 220.23 | 220.70 | 219.04 | 219.57 | +0.06% | 2,162,100 |
| 2026-07-06 | 219.69 | 220.14 | 218.77 | 219.44 | +0.12% | 2,619,100 |
| 2026-07-02 | 218.93 | 219.60 | 217.42 | 219.17 | +0.82% | 4,787,800 |
| 2026-07-01 | 217.16 | 218.68 | 216.69 | 217.38 | -0.25% | 3,459,500 |
| 2026-06-30 | 218.67 | 218.79 | 217.72 | 217.93 | -0.32% | 4,504,900 |
| 2026-06-29 | 218.83 | 218.83 | 216.99 | 218.63 | +0.11% | 3,764,300 |
| 2026-06-26 | 218.68 | 219.70 | 218.10 | 218.39 | -0.95% | 2,367,500 |
| 2026-06-25 | 220.28 | 222.16 | 219.87 | 220.49 | +1.33% | 3,181,894 |
| 2026-06-24 | 217.78 | 218.42 | 216.65 | 217.59 | +0.07% | 2,621,744 |
| 2026-06-23 | 216.92 | 218.15 | 215.85 | 217.43 | -0.56% | 2,421,881 |
| 2026-06-22 | 217.44 | 218.92 | 217.28 | 218.65 | +0.99% | 2,185,996 |
| 2026-06-18 | 218.03 | 218.41 | 216.32 | 216.50 | +0.19% | 2,165,797 |
| 2026-06-17 | 218.11 | 218.97 | 215.58 | 216.09 | -0.89% | 5,301,374 |
| 2026-06-16 | 219.06 | 219.93 | 217.91 | 218.03 | -0.10% | 2,462,812 |
| 2026-06-15 | 218.54 | 219.04 | 217.93 | 218.24 | +0.53% | 3,129,600 |
| 2026-06-12 | 215.76 | 217.62 | 215.29 | 217.09 | +0.93% | 2,952,400 |
| 2026-06-11 | 212.93 | 215.90 | 212.61 | 215.08 | +1.67% | 3,420,700 |
| 2026-06-10 | 213.61 | 214.46 | 211.46 | 211.54 | -1.01% | 2,549,600 |
| 2026-06-09 | 213.76 | 214.38 | 210.73 | 213.69 | +0.53% | 4,498,500 |
| 2026-06-08 | 213.41 | 214.09 | 212.37 | 212.56 | +0.25% | 2,319,100 |
| 2026-06-05 | 214.30 | 214.44 | 211.81 | 212.02 | -1.36% | 4,028,600 |
| 2026-06-04 | 214.19 | 215.25 | 213.78 | 214.94 | +0.77% | 3,147,300 |
| 2026-06-03 | 213.00 | 213.97 | 212.71 | 213.30 | +0.01% | 2,306,700 |
| 2026-06-02 | 211.47 | 213.49 | 211.40 | 213.27 | +0.88% | 2,321,500 |
| 2026-06-01 | 210.89 | 211.84 | 210.60 | 211.42 | -0.20% | 3,162,800 |
| 2026-05-29 | 212.26 | 212.54 | 211.67 | 211.85 | +0.10% | 2,211,800 |
| 2026-05-28 | 211.83 | 212.43 | 210.97 | 211.64 | -0.11% | 2,082,200 |
| 2026-05-27 | 212.81 | 212.81 | 211.42 | 211.87 | -0.12% | 2,234,900 |
| 2026-05-26 | 211.94 | 212.65 | 211.64 | 212.13 | +0.58% | 2,675,000 |
| 2026-05-22 | 209.92 | 211.49 | 209.85 | 210.90 | +0.90% | 1,829,600 |
| 2026-05-21 | 207.65 | 209.11 | 206.55 | 209.02 | +0.31% | 1,959,000 |
| 2026-05-20 | 207.62 | 208.64 | 206.96 | 208.38 | +0.63% | 2,472,400 |
| 2026-05-19 | 206.60 | 208.13 | 205.96 | 207.08 | -0.14% | 2,317,300 |
| 2026-05-18 | 207.08 | 207.66 | 206.27 | 207.38 | +0.34% | 2,523,300 |
| 2026-05-15 | 208.02 | 208.36 | 206.57 | 206.67 | -1.12% | 2,480,100 |
| 2026-05-14 | 208.99 | 209.72 | 208.79 | 209.01 | +0.31% | 2,162,700 |
| 2026-05-13 | 208.33 | 208.68 | 207.62 | 208.37 | -0.07% | 1,928,700 |
| 2026-05-12 | 208.04 | 208.87 | 206.73 | 208.51 | +0.12% | 2,439,300 |
| 2026-05-11 | 208.24 | 208.55 | 207.63 | 208.25 | +0.58% | 2,627,200 |
| 2026-05-08 | 206.88 | 207.48 | 206.46 | 207.04 | +0.55% | 2,107,300 |
| 2026-05-07 | 207.35 | 207.64 | 205.50 | 205.91 | -0.98% | 2,620,400 |
| 2026-05-06 | 207.62 | 208.35 | 207.10 | 207.94 | +0.69% | 2,654,600 |
| 2026-05-05 | 205.70 | 207.02 | 205.29 | 206.52 | +0.91% | 1,955,600 |
| 2026-05-04 | 205.40 | 206.46 | 204.40 | 204.65 | -0.63% | 2,761,600 |
| 2026-05-01 | 207.08 | 207.56 | 205.92 | 205.95 | -0.40% | 2,903,300 |
| 2026-04-30 | 203.55 | 207.02 | 203.53 | 206.78 | +1.57% | 2,816,400 |
| 2026-04-29 | 203.48 | 203.94 | 202.88 | 203.59 | +0.04% | 1,829,700 |
| 2026-04-28 | 204.19 | 204.49 | 202.96 | 203.50 | +0.02% | 1,975,200 |
| 2026-04-27 | 203.44 | 204.78 | 203.28 | 203.46 | -0.03% | 2,003,700 |
| 2026-04-24 | 204.46 | 204.74 | 203.25 | 203.53 | -0.28% | 1,956,500 |
| 2026-04-23 | 202.99 | 204.36 | 202.57 | 204.10 | +0.61% | 2,671,200 |
| 2026-04-22 | 203.92 | 204.41 | 202.52 | 202.87 | -0.05% | 2,108,000 |
| 2026-04-21 | 204.88 | 205.20 | 202.66 | 202.97 | -0.63% | 2,520,300 |
| 2026-04-20 | 204.15 | 204.95 | 203.92 | 204.25 | +0.00% | 2,603,000 |
| 2026-04-17 | 203.01 | 205.05 | 202.90 | 204.24 | +0.82% | 2,224,100 |
| 2026-04-16 | 201.72 | 202.86 | 201.72 | 202.58 | +0.27% | 2,380,300 |
| 2026-04-15 | 202.91 | 203.03 | 201.34 | 202.04 | -0.45% | 2,166,700 |
| 2026-04-14 | 202.12 | 203.19 | 201.30 | 202.96 | +0.17% | 2,026,700 |
| 2026-04-13 | 200.74 | 202.65 | 200.43 | 202.61 | +0.65% | 2,845,600 |
| 2026-04-10 | 203.02 | 203.03 | 201.04 | 201.31 | -0.81% | 4,634,600 |
| 2026-04-09 | 201.18 | 203.47 | 201.18 | 202.95 | +0.48% | 1,948,700 |
| 2026-04-08 | 200.35 | 202.05 | 199.97 | 201.98 | +2.23% | 2,777,000 |
| 2026-04-07 | 197.44 | 197.84 | 196.54 | 197.58 | -0.13% | 3,540,400 |
| 2026-04-06 | 196.87 | 197.85 | 196.53 | 197.84 | +0.43% | 3,373,800 |
| 2026-04-02 | 195.11 | 197.79 | 194.96 | 196.99 | +0.16% | 4,437,800 |
| 2026-04-01 | 196.68 | 197.42 | 196.44 | 196.67 | +0.24% | 6,731,300 |
| 2026-03-31 | 194.70 | 196.56 | 193.70 | 196.20 | +1.64% | 8,335,900 |
| 2026-03-30 | 195.00 | 195.26 | 192.41 | 193.03 | -0.17% | 6,393,900 |
| 2026-03-27 | 194.84 | 195.46 | 192.97 | 193.35 | -1.49% | 5,907,600 |
| 2026-03-26 | 196.86 | 198.03 | 196.11 | 196.27 | -0.69% | 3,757,871 |
| 2026-03-25 | 198.24 | 198.63 | 196.73 | 197.63 | +0.34% | 6,667,886 |
| 2026-03-24 | 194.66 | 197.94 | 194.52 | 196.96 | +0.55% | 8,978,486 |
| 2026-03-23 | 197.04 | 197.88 | 195.54 | 195.89 | +0.70% | 7,200,976 |
| 2026-03-20 | 196.49 | 197.03 | 193.71 | 194.52 | -0.99% | 5,144,921 |
| 2026-03-19 | 195.51 | 197.47 | 195.26 | 196.47 | -0.14% | 4,146,122 |
| 2026-03-18 | 198.77 | 198.94 | 196.67 | 196.75 | -1.29% | 3,862,099 |
| 2026-03-17 | 200.00 | 200.47 | 199.23 | 199.33 | +0.28% | 3,295,758 |
| 2026-03-16 | 198.87 | 199.83 | 198.37 | 198.77 | +0.76% | 4,327,615 |
| 2026-03-13 | 198.10 | 199.21 | 197.04 | 197.27 | +0.14% | 4,442,159 |
| 2026-03-12 | 197.83 | 198.66 | 196.94 | 197.00 | -1.20% | 5,883,636 |
| 2026-03-11 | 199.46 | 199.97 | 198.47 | 199.39 | -0.27% | 5,403,882 |
| 2026-03-10 | 200.19 | 202.06 | 199.38 | 199.92 | -0.27% | 5,178,377 |
| 2026-03-09 | 198.29 | 200.93 | 196.42 | 200.47 | +0.22% | 7,184,117 |
| 2026-03-06 | 200.28 | 200.44 | 198.36 | 200.03 | -1.14% | 7,044,861 |
| 2026-03-05 | 203.67 | 204.27 | 200.99 | 202.33 | -1.30% | 7,300,318 |
| 2026-03-04 | 204.74 | 205.41 | 203.36 | 204.99 | +0.35% | 4,336,954 |
| 2026-03-03 | 203.31 | 205.08 | 201.40 | 204.27 | -1.23% | 7,609,942 |
| 2026-03-02 | 206.09 | 207.44 | 205.69 | 206.81 | -0.22% | 6,601,582 |
| 2026-02-27 | 205.90 | 207.45 | 205.31 | 207.26 | +0.16% | 4,492,491 |
| 2026-02-26 | 206.74 | 207.80 | 205.87 | 206.93 | +0.14% | 4,142,792 |
| 2026-02-25 | 206.70 | 207.05 | 205.35 | 206.65 | +0.24% | 3,938,987 |
| 2026-02-24 | 205.21 | 206.51 | 205.02 | 206.16 | +0.45% | 2,972,669 |
| 2026-02-23 | 206.31 | 207.62 | 204.63 | 205.24 | -0.79% | 4,214,769 |
| 2026-02-20 | 205.74 | 207.00 | 205.17 | 206.88 | +0.37% | 5,302,046 |
| 2026-02-19 | 206.14 | 206.62 | 205.24 | 206.12 | -0.20% | 4,193,990 |
| 2026-02-18 | 206.39 | 207.11 | 205.68 | 206.54 | +0.34% | 4,134,245 |
| 2026-02-17 | 206.29 | 207.31 | 204.72 | 205.85 | -0.14% | 5,306,324 |
| 2026-02-13 | 204.49 | 206.99 | 203.93 | 206.13 | +0.74% | 5,513,940 |
| 2026-02-12 | 207.24 | 208.20 | 204.49 | 204.61 | -1.07% | 6,175,698 |
| 2026-02-11 | 206.79 | 207.33 | 206.09 | 206.83 | +0.49% | 3,928,967 |
| 2026-02-10 | 205.95 | 206.68 | 205.63 | 205.83 | -0.09% | 3,566,589 |
| 2026-02-09 | 205.80 | 206.47 | 205.10 | 206.02 | -0.18% | 3,665,009 |
| 2026-02-06 | 203.72 | 206.68 | 203.52 | 206.39 | +1.95% | 4,100,989 |
| 2026-02-05 | 202.94 | 203.59 | 202.02 | 202.45 | -0.56% | 6,084,378 |
| 2026-02-04 | 202.89 | 204.23 | 202.87 | 203.60 | +0.56% | 5,395,488 |
| 2026-02-03 | 201.31 | 203.17 | 200.95 | 202.47 | +0.51% | 4,160,227 |
| 2026-02-02 | 199.32 | 201.62 | 199.10 | 201.45 | +0.85% | 3,497,616 |
| 2026-01-30 | 199.11 | 199.96 | 197.91 | 199.75 | +0.08% | 3,422,027 |
| 2026-01-29 | 199.54 | 200.64 | 198.51 | 199.59 | +0.66% | 6,508,241 |
| 2026-01-28 | 198.35 | 199.08 | 197.78 | 198.29 | +0.04% | 4,272,095 |
| 2026-01-27 | 197.85 | 198.40 | 197.43 | 198.21 | -0.03% | 2,576,837 |
| 2026-01-26 | 197.93 | 198.57 | 197.78 | 198.26 | +0.34% | 2,590,158 |
| 2026-01-23 | 198.25 | 198.33 | 196.86 | 197.59 | -0.60% | 3,054,551 |
| 2026-01-22 | 198.91 | 199.67 | 198.40 | 198.78 | +0.16% | 3,128,751 |
| 2026-01-21 | 196.47 | 199.02 | 196.32 | 198.46 | +1.39% | 5,389,754 |
| 2026-01-20 | 196.47 | 197.40 | 195.35 | 195.73 | -1.33% | 4,004,047 |
| 2026-01-16 | 198.46 | 198.97 | 198.05 | 198.37 | -0.02% | 3,215,638 |
| 2026-01-15 | 198.22 | 198.98 | 197.87 | 198.41 | +0.37% | 3,806,614 |
| 2026-01-14 | 196.30 | 197.69 | 196.08 | 197.68 | +0.55% | 5,011,951 |
| 2026-01-13 | 197.30 | 197.50 | 196.01 | 196.59 | -0.16% | 10,943,610 |
| 2026-01-12 | 196.08 | 197.06 | 195.55 | 196.90 | +0.04% | 4,079,673 |
| 2026-01-09 | 196.03 | 197.19 | 195.99 | 196.82 | +0.64% | 3,306,382 |
| 2026-01-08 | 193.80 | 196.00 | 193.62 | 195.56 | +0.79% | 3,561,895 |
| 2026-01-07 | 196.34 | 196.52 | 193.82 | 194.02 | -1.16% | 3,568,813 |
| 2026-01-06 | 194.50 | 196.58 | 194.50 | 196.29 | +0.84% | 3,128,427 |
| 2026-01-05 | 193.24 | 195.13 | 193.08 | 194.65 | +0.95% | 5,374,131 |
| 2026-01-02 | 191.51 | 193.03 | 190.47 | 192.81 | +0.95% | 4,846,245 |
| 2025-12-31 | 192.36 | 192.48 | 190.97 | 190.99 | -0.72% | 1,976,300 |
| 2025-12-30 | 192.62 | 192.76 | 192.20 | 192.37 | -0.11% | 2,172,381 |
| 2025-12-29 | 192.66 | 193.03 | 192.28 | 192.59 | -0.10% | 3,819,275 |
| 2025-12-26 | 192.78 | 193.00 | 192.18 | 192.78 | -0.05% | 2,264,858 |
| 2025-12-24 | 192.12 | 193.13 | 191.96 | 192.87 | +0.51% | 2,062,843 |
| 2025-12-23 | 191.61 | 192.18 | 191.61 | 191.90 | +0.06% | 3,046,024 |
| 2025-12-22 | 190.89 | 191.94 | 190.66 | 191.78 | +0.25% | 2,933,062 |
| 2025-12-19 | 190.85 | 192.11 | 190.82 | 191.30 | +0.23% | 3,546,015 |
| 2025-12-18 | 191.69 | 192.37 | 190.50 | 190.86 | -0.06% | 3,957,093 |
| 2025-12-17 | 191.61 | 192.21 | 190.66 | 190.97 | -0.20% | 6,098,654 |
| 2025-12-16 | 193.19 | 193.29 | 190.88 | 191.36 | -0.97% | 4,391,966 |
| 2025-12-15 | 193.24 | 193.73 | 192.51 | 193.23 | +0.38% | 3,627,186 |
| 2025-12-12 | 193.65 | 193.78 | 192.04 | 192.50 | -0.33% | 5,091,042 |
| 2025-12-11 | 191.42 | 193.26 | 191.38 | 193.14 | +0.82% | 4,244,742 |
| 2025-12-10 | 189.16 | 191.92 | 188.98 | 191.56 | +1.39% | 4,802,480 |
| 2025-12-09 | 189.54 | 190.50 | 188.87 | 188.93 | -0.27% | 2,601,915 |
| 2025-12-08 | 190.49 | 190.55 | 189.16 | 189.44 | -0.48% | 2,576,718 |
| 2025-12-05 | 190.62 | 191.38 | 190.22 | 190.36 | -0.11% | 3,212,069 |
| 2025-12-04 | 190.50 | 190.94 | 190.02 | 190.57 | -0.01% | 3,497,199 |
| 2025-12-03 | 189.22 | 190.73 | 189.05 | 190.59 | +0.92% | 3,254,471 |
| 2025-12-02 | 189.28 | 189.41 | 188.27 | 188.85 | -0.16% | 3,097,954 |
| 2025-12-01 | 189.75 | 190.55 | 189.03 | 189.15 | -0.70% | 3,062,750 |
| 2025-11-28 | 189.43 | 190.73 | 189.35 | 190.48 | +0.66% | 1,434,080 |
| 2025-11-26 | 188.21 | 189.86 | 188.04 | 189.23 | +0.64% | 2,752,351 |
| 2025-11-25 | 186.12 | 188.28 | 186.00 | 188.02 | +1.47% | 4,515,198 |
| 2025-11-24 | 185.68 | 186.23 | 184.63 | 185.30 | -0.06% | 6,141,038 |
| 2025-11-21 | 183.65 | 186.32 | 183.31 | 185.41 | +1.38% | 10,862,710 |
| 2025-11-20 | 186.00 | 186.72 | 182.81 | 182.89 | -0.93% | 8,354,593 |
| 2025-11-19 | 184.90 | 185.31 | 183.89 | 184.61 | -0.23% | 4,889,890 |
| 2025-11-18 | 184.56 | 186.10 | 184.18 | 185.04 | -0.01% | 8,845,151 |
| 2025-11-17 | 186.96 | 187.45 | 184.58 | 185.06 | -1.12% | 6,067,950 |
| 2025-11-14 | 186.93 | 187.90 | 186.09 | 187.15 | -0.20% | 5,027,125 |
| 2025-11-13 | 189.28 | 189.60 | 187.32 | 187.53 | -1.00% | 4,890,516 |
| 2025-11-12 | 188.70 | 189.97 | 188.61 | 189.43 | +0.48% | 3,236,328 |
| 2025-11-11 | 187.32 | 188.76 | 187.13 | 188.52 | +0.82% | 3,207,846 |
| 2025-11-10 | 186.55 | 187.28 | 185.59 | 186.98 | +0.44% | 4,209,781 |
| 2025-11-07 | 184.80 | 186.19 | 184.35 | 186.16 | +0.64% | 4,826,240 |
| 2025-11-06 | 185.00 | 185.77 | 184.53 | 184.97 | -0.13% | 3,909,491 |
| 2025-11-05 | 184.46 | 185.82 | 184.24 | 185.21 | +0.48% | 2,485,999 |
| 2025-11-04 | 183.78 | 184.66 | 183.48 | 184.32 | -0.30% | 3,065,410 |
| 2025-11-03 | 185.55 | 185.75 | 183.47 | 184.88 | -0.47% | 4,206,958 |
| 2025-10-31 | 185.00 | 186.23 | 184.73 | 185.76 | +0.09% | 3,812,291 |
| 2025-10-30 | 185.32 | 187.32 | 185.32 | 185.60 | -0.22% | 4,441,781 |
| 2025-10-29 | 187.07 | 187.49 | 185.41 | 186.00 | -0.79% | 5,397,819 |
| 2025-10-28 | 188.59 | 188.59 | 187.40 | 187.49 | -0.67% | 4,465,126 |
| 2025-10-27 | 188.68 | 188.84 | 188.15 | 188.76 | +0.33% | 2,383,765 |
| 2025-10-24 | 188.38 | 188.64 | 188.02 | 188.13 | +0.50% | 2,224,139 |
| 2025-10-23 | 186.88 | 187.47 | 186.35 | 187.20 | +0.29% | 2,513,035 |
| 2025-10-22 | 187.41 | 187.42 | 185.93 | 186.65 | -0.30% | 3,543,465 |
| 2025-10-21 | 187.22 | 187.99 | 186.84 | 187.22 | +0.11% | 2,139,372 |
| 2025-10-20 | 186.34 | 187.23 | 186.34 | 187.02 | +0.74% | 2,164,173 |
| 2025-10-17 | 184.89 | 186.01 | 184.62 | 185.64 | +0.50% | 3,981,233 |
| 2025-10-16 | 186.98 | 187.09 | 184.20 | 184.72 | -1.03% | 5,628,874 |
| 2025-10-15 | 186.92 | 187.99 | 185.20 | 186.65 | +0.28% | 3,002,593 |
| 2025-10-14 | 183.56 | 186.91 | 183.27 | 186.13 | +0.86% | 3,945,487 |
| 2025-10-13 | 183.80 | 185.01 | 183.70 | 184.54 | +0.91% | 2,681,634 |
| 2025-10-10 | 186.71 | 186.91 | 182.83 | 182.87 | -1.71% | 4,942,463 |
| 2025-10-09 | 187.33 | 187.67 | 185.74 | 186.05 | -0.55% | 2,215,017 |
| 2025-10-08 | 187.47 | 187.67 | 186.45 | 187.07 | -0.05% | 2,192,397 |
| 2025-10-07 | 187.66 | 187.88 | 186.63 | 187.16 | -0.09% | 2,726,959 |
| 2025-10-06 | 188.09 | 188.15 | 187.01 | 187.33 | -0.11% | 2,135,277 |
| 2025-10-03 | 186.88 | 188.43 | 186.84 | 187.53 | +0.54% | 2,008,056 |
| 2025-10-02 | 186.57 | 187.06 | 185.90 | 186.53 | -0.18% | 2,323,026 |
| 2025-10-01 | 186.14 | 187.11 | 185.75 | 186.87 | +0.20% | 2,818,596 |
| 2025-09-30 | 185.65 | 186.60 | 185.12 | 186.49 | +0.39% | 4,248,610 |
| 2025-09-29 | 186.17 | 186.20 | 185.07 | 185.76 | -0.43% | 3,944,972 |
| 2025-09-26 | 185.67 | 186.77 | 185.52 | 186.57 | +0.83% | 2,483,274 |
| 2025-09-25 | 185.62 | 185.79 | 184.49 | 185.04 | -0.46% | 2,839,457 |
| 2025-09-24 | 186.26 | 186.64 | 185.69 | 185.90 | -0.19% | 2,400,920 |
| 2025-09-23 | 185.87 | 187.19 | 185.87 | 186.26 | +0.24% | 2,667,217 |
| 2025-09-22 | 185.16 | 186.13 | 184.90 | 185.81 | +0.07% | 2,671,760 |
| 2025-09-19 | 186.13 | 186.14 | 185.00 | 185.68 | -0.08% | 2,665,326 |
| 2025-09-18 | 185.31 | 186.29 | 185.00 | 185.82 | +0.35% | 2,988,784 |
| 2025-09-17 | 184.80 | 186.37 | 184.10 | 185.17 | +0.43% | 4,374,009 |
| 2025-09-16 | 184.91 | 185.17 | 183.96 | 184.37 | -0.11% | 2,514,856 |
| 2025-09-15 | 185.40 | 185.57 | 184.36 | 184.57 | -0.19% | 4,148,066 |
| 2025-09-12 | 185.80 | 186.09 | 184.85 | 184.93 | -0.61% | 1,910,238 |
| 2025-09-11 | 184.19 | 186.24 | 183.97 | 186.06 | +1.22% | 2,607,235 |
| 2025-09-10 | 183.47 | 184.41 | 183.11 | 183.81 | +0.73% | 3,547,218 |
| 2025-09-09 | 182.12 | 182.85 | 181.94 | 182.47 | +0.09% | 2,997,610 |
| 2025-09-08 | 182.42 | 182.42 | 181.22 | 182.31 | -0.13% | 2,812,631 |
| 2025-09-05 | 183.27 | 183.92 | 181.71 | 182.55 | -0.32% | 3,457,781 |
| 2025-09-04 | 182.04 | 183.14 | 181.56 | 183.14 | +0.74% | 2,728,570 |
| 2025-09-03 | 182.00 | 182.38 | 180.84 | 181.79 | -0.44% | 3,782,600 |
| 2025-09-02 | 182.15 | 182.60 | 181.07 | 182.60 | -0.34% | 5,509,999 |
| 2025-08-29 | 183.13 | 183.68 | 182.64 | 183.22 | +0.04% | 2,207,438 |
| 2025-08-28 | 183.36 | 183.39 | 182.44 | 183.15 | +0.04% | 1,938,209 |
| 2025-08-27 | 182.39 | 183.33 | 182.26 | 183.07 | +0.30% | 1,902,434 |
| 2025-08-26 | 181.91 | 182.67 | 181.71 | 182.53 | +0.27% | 1,922,886 |
| 2025-08-25 | 183.34 | 183.42 | 182.03 | 182.03 | -0.80% | 2,104,549 |
| 2025-08-22 | 181.88 | 183.93 | 181.88 | 183.50 | +1.41% | 2,696,475 |
| 2025-08-21 | 181.11 | 181.53 | 180.46 | 180.95 | -0.38% | 2,543,032 |
| 2025-08-20 | 181.31 | 182.02 | 181.01 | 181.64 | +0.28% | 3,871,974 |
| 2025-08-19 | 180.41 | 181.78 | 180.30 | 181.13 | +0.47% | 2,601,377 |
| 2025-08-18 | 180.25 | 180.66 | 180.00 | 180.28 | +0.02% | 1,912,283 |
| 2025-08-15 | 181.07 | 181.11 | 180.02 | 180.25 | -0.12% | 1,890,128 |
| 2025-08-14 | 180.00 | 180.60 | 179.46 | 180.47 | -0.19% | 2,316,564 |
| 2025-08-13 | 179.99 | 180.88 | 179.71 | 180.81 | +0.77% | 2,957,340 |
| 2025-08-12 | 178.14 | 179.52 | 178.09 | 179.43 | +1.01% | 2,227,229 |
| 2025-08-11 | 178.23 | 178.73 | 177.28 | 177.63 | -0.20% | 2,799,094 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.16%). Worst month: Dec (-1.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Value Index Fund ETF Shares's (VTV) latest close?
224.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is VTV's 52-week high and low?
225.06 high and 176.23 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Value Index Fund ETF Shares's strongest and weakest month historically?
Historically, VTV's strongest calendar month has been Nov (average +5.16%) and its weakest Dec (average -1.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.